Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.35 | 61.59 | 59.86 | 60.44 | 3,975,565 | -0.60(-0.99%) |
Jul 29, 2021 | 62.09 | 62.72 | 60.76 | 61.04 | 5,015,531 | +0.31(+0.51%) |
Jul 28, 2021 | 59.66 | 61.36 | 59.14 | 60.74 | 5,102,221 | +1.55(+2.62%) |
Jul 27, 2021 | 58.40 | 59.24 | 57.70 | 59.19 | 5,284,469 | +0.04(+0.06%) |
Jul 26, 2021 | 57.67 | 59.55 | 57.65 | 59.15 | 4,210,673 | +1.65(+2.87%) |
Jul 23, 2021 | 57.33 | 57.86 | 56.99 | 57.50 | 4,393,085 | +0.21(+0.36%) |
Jul 22, 2021 | 58.22 | 58.32 | 56.79 | 57.29 | 3,664,371 | -1.29(-2.20%) |
Jul 21, 2021 | 57.34 | 59.27 | 57.30 | 58.58 | 5,681,352 | +2.11(+3.74%) |
Jul 20, 2021 | 55.98 | 57.34 | 55.04 | 56.47 | 6,122,378 | +0.59(+1.05%) |
Jul 19, 2021 | 56.02 | 56.66 | 54.84 | 55.88 | 8,108,701 | -2.67(-4.56%) |
Jul 16, 2021 | 60.41 | 60.64 | 58.09 | 58.55 | 5,204,119 | -1.73(-2.87%) |
Jul 15, 2021 | 60.39 | 61.68 | 59.83 | 60.29 | 5,304,597 | -0.79(-1.29%) |
Jul 14, 2021 | 63.54 | 64.29 | 60.79 | 61.07 | 5,775,072 | -2.53(-3.97%) |
Jul 13, 2021 | 64.08 | 64.54 | 63.24 | 63.60 | 3,761,179 | -1.09(-1.69%) |
Jul 12, 2021 | 64.16 | 65.66 | 63.73 | 64.69 | 3,023,078 | -0.56(-0.86%) |
Jul 09, 2021 | 64.35 | 65.37 | 63.44 | 65.25 | 3,914,311 | +1.84(+2.90%) |
Jul 08, 2021 | 63.99 | 64.76 | 62.79 | 63.41 | 6,443,589 | -1.85(-2.84%) |
Jul 07, 2021 | 67.02 | 67.77 | 64.82 | 65.26 | 9,108,748 | -2.16(-3.20%) |
Jul 06, 2021 | 70.19 | 70.32 | 67.34 | 67.42 | 6,450,948 | -3.04(-4.32%) |
Jul 02, 2021 | 70.53 | 70.80 | 69.41 | 70.46 | 3,302,467 | +0.23(+0.33%) |
Jul 01, 2021 | 71.75 | 72.00 | 70.00 | 70.22 | 5,184,508 | -0.24(-0.35%) |
Jun 30, 2021 | 69.63 | 70.82 | 69.42 | 70.47 | 4,717,888 | +1.05(+1.51%) |
Jun 29, 2021 | 70.59 | 70.86 | 69.36 | 69.42 | 5,761,142 | -0.72(-1.03%) |
Jun 28, 2021 | 73.81 | 73.81 | 69.86 | 70.14 | 7,159,798 | -3.94(-5.32%) |
Jun 25, 2021 | 73.90 | 74.54 | 72.86 | 74.09 | 10,602,316 | +0.32(+0.44%) |
Jun 24, 2021 | 73.61 | 74.05 | 72.84 | 73.76 | 4,681,568 | +0.79(+1.09%) |
Jun 23, 2021 | 74.02 | 74.91 | 72.85 | 72.97 | 5,311,412 | -0.12(-0.16%) |
Jun 22, 2021 | 71.73 | 73.59 | 71.00 | 73.08 | 4,968,892 | +0.90(+1.25%) |
Jun 21, 2021 | 69.27 | 72.26 | 69.12 | 72.18 | 4,080,117 | +3.57(+5.21%) |
Jun 18, 2021 | 69.92 | 70.65 | 68.50 | 68.61 | 7,842,455 | -2.31(-3.26%) |
Jun 17, 2021 | 73.23 | 73.78 | 70.08 | 70.92 | 4,408,836 | -2.60(-3.54%) |
Jun 16, 2021 | 73.73 | 74.40 | 71.98 | 73.52 | 3,685,946 | -0.76(-1.02%) |
Jun 15, 2021 | 74.55 | 75.60 | 73.60 | 74.27 | 3,124,267 | +0.32(+0.43%) |
Jun 14, 2021 | 73.70 | 74.59 | 73.31 | 73.96 | 3,369,247 | +0.60(+0.81%) |
Jun 11, 2021 | 74.49 | 74.78 | 73.32 | 73.36 | 2,433,779 | -0.59(-0.79%) |
Jun 10, 2021 | 75.29 | 75.99 | 73.35 | 73.95 | 3,216,905 | +0.01(+0.01%) |
Jun 09, 2021 | 75.46 | 75.93 | 73.91 | 73.94 | 3,733,476 | -1.20(-1.60%) |
Jun 08, 2021 | 74.36 | 75.38 | 72.98 | 75.14 | 3,543,089 | +0.51(+0.69%) |
Jun 07, 2021 | 75.04 | 75.83 | 74.38 | 74.63 | 2,878,132 | -0.50(-0.66%) |
Jun 04, 2021 | 75.57 | 76.04 | 73.97 | 75.12 | 3,301,943 | -0.07(-0.10%) |
Jun 03, 2021 | 75.74 | 76.67 | 75.04 | 75.20 | 3,354,357 | -0.97(-1.27%) |
Jun 02, 2021 | 74.74 | 76.52 | 73.81 | 76.16 | 3,812,659 | +1.99(+2.69%) |
Jun 01, 2021 | 73.58 | 74.85 | 73.57 | 74.17 | 3,493,938 | +1.61(+2.21%) |
May 28, 2021 | 73.33 | 73.44 | 72.31 | 72.56 | 2,572,847 | -0.35(-0.48%) |
May 27, 2021 | 71.59 | 73.07 | 71.59 | 72.91 | 5,479,836 | +1.53(+2.15%) |
May 26, 2021 | 69.99 | 71.58 | 69.73 | 71.38 | 3,692,853 | +1.59(+2.28%) |
May 25, 2021 | 70.64 | 70.64 | 69.26 | 69.79 | 3,701,993 | -0.88(-1.25%) |
May 24, 2021 | 70.40 | 71.20 | 69.80 | 70.67 | 2,456,589 | +1.00(+1.44%) |
May 21, 2021 | 70.36 | 71.33 | 69.60 | 69.67 | 3,132,256 | +0.19(+0.27%) |
May 20, 2021 | 69.56 | 70.12 | 68.68 | 69.48 | 3,666,013 | -0.26(-0.38%) |
May 19, 2021 | 70.15 | 70.59 | 68.66 | 69.74 | 4,989,375 | -2.08(-2.89%) |
May 18, 2021 | 73.59 | 74.09 | 71.77 | 71.82 | 3,374,599 | -1.84(-2.50%) |
May 17, 2021 | 72.86 | 73.90 | 71.66 | 73.66 | 4,001,355 | +0.37(+0.50%) |
May 14, 2021 | 71.04 | 73.35 | 70.66 | 73.29 | 5,900,992 | +3.33(+4.76%) |
May 13, 2021 | 70.52 | 72.04 | 69.13 | 69.96 | 4,145,100 | -1.31(-1.84%) |
May 12, 2021 | 69.70 | 73.50 | 69.35 | 71.27 | 6,338,135 | +2.03(+2.93%) |
May 11, 2021 | 69.02 | 70.43 | 68.20 | 69.24 | 3,838,030 | -1.74(-2.45%) |
May 10, 2021 | 72.27 | 72.92 | 70.94 | 70.98 | 4,807,951 | -0.76(-1.06%) |
May 07, 2021 | 70.65 | 72.30 | 70.49 | 71.73 | 3,575,787 | +0.03(+0.04%) |
May 06, 2021 | 71.66 | 71.81 | 70.19 | 71.71 | 3,127,249 | +0.36(+0.50%) |
May 05, 2021 | 70.09 | 71.52 | 69.10 | 71.35 | 5,114,581 | +1.69(+2.43%) |
May 04, 2021 | 69.69 | 70.60 | 68.37 | 69.66 | 4,265,989 | +0.01(+0.01%) |